Tsui Wah Holdings Limited (HKG:1314)
Hong Kong · Delayed Price · Currency is HKD 0.2000
+0.0010 (0.50%)
Sep 1, 2025, 3:23 PM HKT
Tsui Wah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.53% | 232,000 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 212,000 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 26, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 26,000 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 1,294,000 |
| Aug 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 872,000 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 1.02% | 758,000 |
| Aug 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.03% | 602,000 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,234,000 |
| Aug 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 1,928,000 |
| Aug 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.05% | 580,000 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.55% | 208,000 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.00% | 124,000 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 1,044,000 |
| Aug 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.60% | 430,000 |
| Aug 8, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.54% | 20,000 |
| Aug 7, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 378,000 |
| Aug 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.55% | 24,000 |
| Aug 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.03% | 106,000 |
| Aug 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 2,000 |
| Aug 1, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 836,000 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.91% | 100,000 |
| Jul 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.49% | 240,000 |
| Jul 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.99% | 4,600,000 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 858,000 |
| Jul 25, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 478,000 |
| Jul 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.13% | 618,000 |
| Jul 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 422,000 |
| Jul 22, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.54% | 1,352,000 |
| Jul 21, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.68% | 3,582,000 |
| Jul 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 990,000 |
| Jul 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 652,000 |
| Jul 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.61% | 10,000 |
| Jul 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 520,000 |
| Jul 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 386,000 |
| Jul 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 174,000 |
| Jul 10, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.15% | 308,000 |
| Jul 9, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.59% | 2,334,000 |
| Jul 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,216,000 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.08% | 1,654,000 |
| Jul 4, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,012,000 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.52% | 342,000 |
| Jul 2, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.51% | 1,020,000 |
| Jun 30, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.33% | 1,996,000 |
| Jun 27, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.97% | 742,000 |
| Jun 26, 2025 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | -4.19% | 2,606,000 |
| Jun 25, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.86% | 304,000 |
| Jun 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.55% | 998,000 |
| Jun 23, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -9.17% | 3,202,000 |
| Jun 20, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.54% | 600,000 |